Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.02 | 1.05 | 1.0189 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,723,208 |
16 Feb 2024 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,971,095 |
15 Feb 2024 | USD | 1.05 | 1.07 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,028,236 |
14 Feb 2024 | USD | 1.015 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 1,937,888 |
13 Feb 2024 | USD | 1.03 | 1.04 | 1 | 1 | 1 | -0.04 (-3.85%) | 2,499,389 |
12 Feb 2024 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,938,926 |
9 Feb 2024 | USD | 1.02 | 1.07 | 1.0104 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,556,048 |
8 Feb 2024 | USD | 0.991 | 1.04 | 0.9904 | 1.02 | 1.02 | +0.02 (+2%) | 4,085,527 |
7 Feb 2024 | USD | 0.99 | 1.02 | 0.921 | 1 | 1 | +0.022 (+2.29%) | 16,243,590 |
6 Feb 2024 | USD | 0.98 | 1.01 | 0.97 | 0.9776 | 0.9776 | +0.005 (+0.52%) | 8,688,016 |
5 Feb 2024 | USD | 1 | 1.01 | 0.9725 | 0.9725 | 0.9725 | -0.022 (-2.26%) | 8,355,312 |
2 Feb 2024 | USD | 1 | 1.01 | 0.966 | 0.995 | 0.995 | -0.015 (-1.49%) | 15,007,480 |
1 Feb 2024 | USD | 1.04 | 1.05 | 0.9899 | 1.01 | 1.01 | -0.01 (-0.98%) | 7,121,207 |
31 Jan 2024 | USD | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,736,794 |
30 Jan 2024 | USD | 1.045 | 1.05 | 0.9854 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,427,839 |
29 Jan 2024 | USD | 0.9895 | 1.05 | 0.9659 | 1.02 | 1.02 | +0.035 (+3.60%) | 10,715,100 |
26 Jan 2024 | USD | 1 | 1 | 0.98 | 0.9846 | 0.9846 | -0.003 (-0.26%) | 11,059,610 |
25 Jan 2024 | USD | 1.01 | 1.01 | 0.965 | 0.9872 | 0.9872 | -0.013 (-1.28%) | 14,138,540 |
24 Jan 2024 | USD | 1.03 | 1.06 | 0.99 | 1 | 1 | 0.0 (0.0%) | 5,726,000 |
23 Jan 2024 | USD | 1.01 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 6,558,200 |
22 Jan 2024 | USD | 1 | 1.02 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 6,691,700 |
19 Jan 2024 | USD | 1 | 1.01 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 5,856,800 |
18 Jan 2024 | USD | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 8,373,100 |
17 Jan 2024 | USD | 0.95 | 1.01 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 9,797,000 |
16 Jan 2024 | USD | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -0.04 (-4.08%) | 8,197,800 |
12 Jan 2024 | USD | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 13,514,600 |
11 Jan 2024 | USD | 1.02 | 1.03 | 0.93 | 0.95 | 0.95 | -0.06 (-5.94%) | 30,038,800 |
10 Jan 2024 | USD | 1.06 | 1.09 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 24,915,700 |
9 Jan 2024 | USD | 1 | 1.11 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 20,161,100 |
8 Jan 2024 | USD | 0.93 | 1.03 | 0.91 | 1 | 1 | +0.11 (+12.36%) | 78,236,100 |